Get the Stockscreener App
25.79
3.88%
-1.04
Pre-market:
25.40
-0.39
-1.51%
United States Brent Crude Oil Fund Stock (BNO) Price History
The historical daily chart and data for United States Brent Crude Oil Fund stock (BNO), show that the latest closing stock price as of April 08, 2025, is $25.79.
- United States Brent Crude Oil Fund all-time high stock price is $46.68, occurred on June 19, 2014.
- The lowest United States Brent Crude Oil Fund stock price recorded was $5.91 on April 28, 2020. Since then, United States Brent Crude Oil Fund's stock price has risen over 336.38% to $25.79 now.
- The 52-week high stock price for BNO is $33.91, representing a 31.49% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for BNO is $25.57, indicating a -0.85% decrease from the current share price, occurred on April 08, 2025.
- The closing price of United States Brent Crude Oil Fund (BNO) stock in the beginning of 2024 was $21.17. The stock closed the year at $28.28, a gain of over 33.59% for the year.
The table below shows more information about BNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2025 | $27.12 | $25.57 | $1.55 | 2,092,155.0 | -3.88% |
| Apr 07, 2025 | $28.08 | $26.49 | $1.59 | 2,551,178.0 | -2.79% |
| Apr 04, 2025 | $27.77 | $26.67 | $1.10 | 1,262,436.0 | -5.28% |
| Apr 03, 2025 | $29.36 | $28.93 | $0.43 | 608,405.0 | -6.81% |
| Apr 02, 2025 | $31.30 | $30.86 | $0.44 | 299,119.0 | +0.81% |
| Apr 01, 2025 | $31.34 | $30.97 | $0.3711 | 436,410.0 | -0.29% |
| Mar 31, 2025 | $31.24 | $30.38 | $0.86 | 394,807.0 | +3.08% |
| Mar 28, 2025 | $30.45 | $30.12 | $0.33 | 542,975.0 | -0.92% |
| Mar 27, 2025 | $30.54 | $30.19 | $0.345 | 188,228.0 | +0.10% |
| Mar 26, 2025 | $30.59 | $30.33 | $0.255 | 216,271.0 | +0.86% |
| Mar 25, 2025 | $30.34 | $29.93 | $0.42 | 333,086.0 | -0.03% |
| Mar 24, 2025 | $30.20 | $29.84 | $0.355 | 508,283.0 | +1.34% |
| Mar 21, 2025 | $29.84 | $29.54 | $0.305 | 380,462.0 | +0.03% |
| Mar 20, 2025 | $29.79 | $29.15 | $0.64 | 551,220.0 | +1.67% |
| Mar 19, 2025 | $29.41 | $29.09 | $0.32 | 165,311.0 | +0.34% |
| Mar 18, 2025 | $29.63 | $29.08 | $0.55 | 437,922.0 | -0.55% |
| Mar 17, 2025 | $29.48 | $29.21 | $0.27 | 408,210.0 | +0.76% |
| Mar 14, 2025 | $29.16 | $28.89 | $0.275 | 248,881.0 | +0.97% |
| Mar 13, 2025 | $29.16 | $28.78 | $0.38 | 472,900.0 | -1.57% |
| Mar 12, 2025 | $29.35 | $29.00 | $0.35 | 394,862.0 | +1.72% |
| Mar 11, 2025 | $29.08 | $28.65 | $0.43 | 548,303.0 | +0.79% |
United States Brent Crude Oil Fund Stock (BNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Brent Crude Oil Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Brent Crude Oil Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Brent Crude Oil Fund Stock (BNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.34 | $25.57 | $5.77 | 9,341,858.0 | -17.10% |
| Mar, 2025 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| Feb, 2025 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| Jan, 2025 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Crude Oil Fund Stock (BNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| Nov, 2024 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| Oct, 2024 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| Sep, 2024 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| Aug, 2024 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| Jul, 2024 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| Jun, 2024 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| May, 2024 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| Apr, 2024 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| Mar, 2024 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| Feb, 2024 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| Jan, 2024 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
United States Brent Crude Oil Fund Stock (BNO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.96 | $25.92 | $3.04 | 15,410,310.0 | -3.94% |
| Nov, 2023 | $30.84 | $27.17 | $3.67 | 17,531,767.0 | -5.86% |
| Oct, 2023 | $32.64 | $29.07 | $3.57 | 18,600,357.0 | -5.83% |
| Sep, 2023 | $32.95 | $30.05 | $2.90 | 10,968,809.0 | +7.91% |
| Aug, 2023 | $29.80 | $27.94 | $1.86 | 10,417,515.0 | +2.34% |
| Jul, 2023 | $29.07 | $25.31 | $3.76 | 8,385,603.0 | +14.02% |
| Jun, 2023 | $26.26 | $24.19 | $2.07 | 14,595,819.0 | +4.43% |
| May, 2023 | $26.75 | $24.02 | $2.73 | 12,990,798.0 | -9.47% |
| Apr, 2023 | $29.19 | $25.96 | $3.23 | 4,447,317.0 | +1.35% |
| Mar, 2023 | $28.63 | $23.69 | $4.94 | 10,014,818.0 | -3.49% |
| Feb, 2023 | $28.65 | $26.06 | $2.59 | 4,029,361.0 | -2.20% |
| Jan, 2023 | $29.29 | $25.58 | $3.71 | 6,110,370.0 | -0.42% |
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):